595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,185200,96366030,461,461,461,461,926
|
|
20240723,185100,96366030,461,461,461,461,0
|
|
20240723,185000,96366030,461,461,461,461,0
|
|
20240723,184900,96366030,461,461,461,461,0
|
|
20240723,184800,96366030,461,461,461,461,0
|
|
20240723,184700,96366030,461,461,461,461,0
|
|
20240723,184600,96366030,461,461,461,461,0
|
|
20240723,184500,96366030,461,461,461,461,0
|
|
20240723,184400,96366030,461,461,461,461,0
|
|
20240723,184300,96366030,461,461,461,461,0
|
|
20240723,184200,96366030,461,461,461,461,0
|
|
20240723,184100,96366030,461,461,461,461,0
|
|
20240723,184000,96366030,461,461,461,461,0
|
|
20240723,183900,96366030,461,461,461,461,0
|
|
20240723,183800,96366030,461,461,461,461,0
|
|
20240723,183700,96366030,461,461,461,461,0
|
|
20240723,183600,96366030,461,461,461,461,0
|
|
20240723,183500,96366030,461,461,461,461,0
|
|
20240723,183400,96366030,461,461,461,461,0
|
|
20240723,183300,96366030,461,461,461,461,0
|
|
20240723,183200,96366030,461,461,461,461,0
|
|
20240723,183100,96366030,461,461,461,461,0
|
|
20240723,183000,96366030,461,461,461,461,0
|
|
20240723,182900,96366030,461,461,461,461,0
|
|
20240723,182800,96366030,461,461,461,461,0
|
|
20240723,182700,96366030,461,461,461,461,0
|
|
20240723,182600,96366030,461,461,461,461,0
|
|
20240723,182500,96366030,461,461,461,461,0
|
|
20240723,182400,96366030,461,461,461,461,0
|
|
20240723,182300,96366030,461,461,461,461,0
|
|
20240723,182200,96366030,461,461,461,461,926
|
|
20240723,182100,96366030,461,461,461,461,0
|
|
20240723,182000,96366030,461,461,461,461,0
|
|
20240723,181900,96366030,461,461,461,461,0
|
|
20240723,181800,96366030,461,461,461,461,0
|
|
20240723,181700,96366030,461,461,461,461,0
|
|
20240723,181600,96366030,461,461,461,461,0
|
|
20240723,181500,96366030,461,461,461,461,0
|
|
20240723,181400,96366030,461,461,461,461,0
|
|
20240723,181300,96366030,461,461,461,461,0
|
|
20240723,181200,96366030,461,461,461,461,0
|
|
20240723,181100,96366030,461,461,461,461,0
|
|
20240723,181000,96366030,461,461,461,461,0
|
|
20240723,180900,96366030,461,461,461,461,0
|
|
20240723,180800,96366030,461,461,461,461,0
|
|
20240723,180700,96366030,461,461,461,461,0
|
|
20240723,180600,96366030,461,461,461,461,0
|
|
20240723,180500,96366030,461,461,461,461,0
|
|
20240723,180400,96366030,461,461,461,461,0
|
|
20240723,180300,96366030,461,461,461,461,0
|
|
20240723,180200,96366030,461,461,461,461,0
|
|
20240723,180100,96366030,461,461,461,461,0
|
|
20240723,180000,96366030,461,461,461,461,0
|
|
20240723,175900,96366030,461,461,461,461,0
|
|
20240723,175800,96366030,461,461,461,461,0
|
|
20240723,175700,96366030,461,461,461,461,0
|
|
20240723,175600,96366030,461,461,461,461,0
|
|
20240723,175500,96366030,461,461,461,461,0
|
|
20240723,175400,96366030,461,461,461,461,0
|
|
20240723,175300,96366030,461,461,461,461,0
|
|
20240723,175200,96366030,461,461,461,461,926
|
|
20240723,175100,96366030,461,461,461,461,0
|
|
20240723,175000,96366030,461,461,461,461,0
|
|
20240723,174900,96366030,461,461,461,461,0
|
|
20240723,174800,96366030,461,461,461,461,0
|
|
20240723,174700,96366030,461,461,461,461,0
|
|
20240723,174600,96366030,461,461,461,461,0
|
|
20240723,174500,96366030,461,461,461,461,0
|
|
20240723,174400,96366030,461,461,461,461,0
|
|
20240723,174300,96366030,461,461,461,461,0
|
|
20240723,174200,96366030,461,461,461,461,0
|
|
20240723,174100,96366030,461,461,461,461,0
|
|
20240723,174000,96366030,461,461,461,461,0
|
|
20240723,173900,96366030,461,461,461,461,0
|
|
20240723,173800,96366030,461,461,461,461,0
|
|
20240723,173700,96366030,461,461,461,461,0
|
|
20240723,173600,96366030,461,461,461,461,0
|
|
20240723,173500,96366030,461,461,461,461,0
|
|
20240723,173400,96366030,461,461,461,461,0
|
|
20240723,173300,96366030,461,461,461,461,0
|
|
20240723,173200,96366030,461,461,461,461,0
|
|
20240723,173100,96366030,461,461,461,461,0
|
|
20240723,173000,96366030,461,461,461,461,0
|
|
20240723,172900,96366030,461,461,461,461,0
|
|
20240723,172800,96366030,461,461,461,461,0
|
|
20240723,172700,96366030,461,461,461,461,0
|
|
20240723,172600,96366030,461,461,461,461,0
|
|
20240723,172500,96366030,461,461,461,461,0
|
|
20240723,172400,96366030,461,461,461,461,0
|
|
20240723,172300,96366030,461,461,461,461,0
|
|
20240723,172200,96366030,461,461,461,461,926
|
|
20240723,172100,96366030,461,461,461,461,0
|
|
20240723,172000,96366030,461,461,461,461,0
|
|
20240723,171900,96366030,461,461,461,461,0
|
|
20240723,171800,96366030,461,461,461,461,0
|
|
20240723,171700,96366030,461,461,461,461,0
|
|
20240723,171600,96366030,461,461,461,461,0
|
|
20240723,171500,96366030,461,461,461,461,0
|
|
20240723,171400,96366030,461,461,461,461,0
|
|
20240723,171300,96366030,461,461,461,461,0
|
|
20240723,171200,96366030,461,461,461,461,0
|
|
20240723,171100,96366030,461,461,461,461,0
|
|
20240723,171000,96366030,461,461,461,461,0
|
|
20240723,170900,96366030,461,461,461,461,0
|
|
20240723,170800,96366030,461,461,461,461,0
|
|
20240723,170700,96366030,461,461,461,461,0
|
|
20240723,170600,96366030,461,461,461,461,0
|
|
20240723,170500,96366030,461,461,461,461,0
|
|
20240723,170400,96366030,461,461,461,461,0
|
|
20240723,170300,96366030,461,461,461,461,0
|
|
20240723,170200,96366030,461,461,461,461,0
|
|
20240723,170100,96366030,461,461,461,461,0
|
|
20240723,170000,96366030,461,461,461,461,0
|
|
20240723,165900,96366030,461,461,461,461,0
|
|
20240723,165800,96366030,461,461,461,461,0
|
|
20240723,165700,96366030,461,461,461,461,0
|
|
20240723,165600,96366030,461,461,461,461,0
|
|
20240723,165500,96366030,461,461,461,461,0
|
|
20240723,165400,96366030,461,461,461,461,0
|
|
20240723,165300,96366030,461,461,461,461,0
|
|
20240723,165200,96366030,461,461,461,461,926
|
|
20240723,165100,96366030,461,461,461,461,0
|
|
20240723,165000,96366030,461,461,461,461,0
|
|
20240723,164900,96366030,461,461,461,461,0
|
|
20240723,164800,96366030,461,461,461,461,0
|
|
20240723,164700,96366030,461,461,461,461,0
|
|
20240723,164600,96366030,461,461,461,461,0
|
|
20240723,164500,96366030,461,461,461,461,0
|
|
20240723,164400,96366030,461,461,461,461,0
|
|
20240723,164300,96366030,461,461,461,461,0
|
|
20240723,164200,96366030,461,461,461,461,0
|
|
20240723,164100,96366030,461,461,461,461,0
|
|
20240723,164000,96366030,461,461,461,461,0
|
|
20240723,163900,96366030,461,461,461,461,0
|
|
20240723,163800,96366030,461,461,461,461,0
|
|
20240723,163700,96366030,461,461,461,461,0
|
|
20240723,163600,96366030,461,461,461,461,0
|
|
20240723,163500,96366030,461,461,461,461,0
|
|
20240723,163400,96366030,461,461,461,461,0
|
|
20240723,163300,96366030,461,461,461,461,0
|
|
20240723,163200,96366030,461,461,461,461,0
|
|
20240723,163100,96366030,461,461,461,461,0
|
|
20240723,163000,96366030,461,461,461,461,0
|
|
20240723,162900,96366030,461,461,461,461,0
|
|
20240723,162800,96366030,461,461,461,461,0
|
|
20240723,162700,96366030,461,461,461,461,0
|
|
20240723,162600,96366030,461,461,461,461,0
|
|
20240723,162500,96366030,461,461,461,461,0
|
|
20240723,162400,96366030,461,461,461,461,0
|
|
20240723,162300,96366030,461,461,461,461,0
|
|
20240723,162200,96366030,461,461,461,461,926
|
|
20240723,162100,96366030,461,461,461,461,0
|
|
20240723,162000,96366030,461,461,461,461,0
|
|
20240723,161900,96366030,461,461,461,461,0
|
|
20240723,161800,96366030,461,461,461,461,0
|
|
20240723,161700,96366030,461,461,461,461,0
|
|
20240723,161600,96366030,461,461,461,461,0
|
|
20240723,161500,96366030,461,461,461,461,0
|
|
20240723,161400,96366030,461,461,461,461,0
|
|
20240723,161300,96366030,461,461,461,461,0
|
|
20240723,161200,96366030,461,461,461,461,0
|
|
20240723,161100,96366030,461,461,461,461,0
|
|
20240723,161000,96366030,461,461,461,461,0
|
|
20240723,160900,96366030,461,461,461,461,0
|
|
20240723,160800,96366030,461,461,461,461,0
|
|
20240723,160700,96366030,461,461,461,461,0
|
|
20240723,160600,96366030,461,461,461,461,0
|
|
20240723,160500,96366030,461,461,461,461,0
|
|
20240723,160400,96366030,461,461,461,461,0
|
|
20240723,160300,96366030,461,461,461,461,0
|
|
20240723,160200,96366030,461,461,461,461,0
|
|
20240723,160100,96366030,461,461,461,461,0
|
|
20240723,160000,96366030,461,461,461,461,0
|
|
20240723,155900,96366030,461,461,461,461,0
|
|
20240723,155800,96366030,461,461,461,461,0
|
|
20240723,155700,96366030,461,461,461,461,0
|
|
20240723,155600,96366030,461,461,461,461,0
|
|
20240723,155500,96366030,461,461,461,461,0
|
|
20240723,155400,96366030,461,461,461,461,0
|
|
20240723,155300,96366030,461,461,461,461,0
|
|
20240723,155200,96366030,461,461,461,461,926
|
|
20240723,155100,96366030,461,461,461,461,0
|
|
20240723,155000,96366030,461,461,461,461,0
|
|
20240723,154900,96366030,461,461,461,461,0
|
|
20240723,154800,96366030,461,461,461,461,0
|
|
20240723,154700,96366030,461,461,461,461,0
|
|
20240723,154600,96366030,461,461,461,461,0
|
|
20240723,154500,96366030,461,461,461,461,0
|
|
20240723,154400,96366030,461,461,461,461,0
|
|
20240723,154300,96366030,461,461,461,461,0
|
|
20240723,154200,96366030,461,461,461,461,0
|
|
20240723,154100,96366030,461,461,461,461,0
|
|
20240723,154000,96366030,461,461,461,461,0
|
|
20240723,153900,96366030,461,461,461,461,0
|
|
20240723,153800,96366030,461,461,461,461,0
|
|
20240723,153700,96366030,461,461,461,461,0
|
|
20240723,153600,96366030,461,461,461,461,0
|
|
20240723,153500,96366030,461,461,461,461,0
|
|
20240723,153400,96366030,461,461,461,461,0
|
|
20240723,153300,96366030,461,461,461,461,0
|
|
20240723,153200,96366030,461,461,461,461,0
|
|
20240723,153100,96366030,461,461,461,461,0
|
|
20240723,153000,96366030,461,461,461,461,926
|
|
20240723,152900,95939144,462,462,462,462,0
|
|
20240723,152800,95939144,462,462,462,462,0
|
|
20240723,152700,95939144,462,462,462,462,0
|
|
20240723,152600,95939144,462,462,462,462,0
|
|
20240723,152500,95939144,462,462,462,462,0
|
|
20240723,152400,95939144,462,462,462,462,0
|
|
20240723,152300,95939144,462,462,462,462,0
|
|
20240723,152200,95939144,462,462,462,462,0
|
|
20240723,152100,95939144,462,462,462,462,0
|
|
20240723,152000,95939144,462,462,462,462,0
|
|
20240723,151900,95939144,462,463,464,462,199
|
|
20240723,151800,95846969,463,464,464,463,46
|
|
20240723,151700,95825670,463,463,463,463,212
|
|
20240723,151600,95727514,464,464,464,464,0
|
|
20240723,151500,95727514,464,464,464,464,53
|
|
20240723,151400,95702922,464,464,464,464,0
|
|
20240723,151300,95702922,464,464,464,464,0
|
|
20240723,151200,95702922,464,464,464,464,0
|
|
20240723,151100,95702922,464,464,464,464,0
|
|
20240723,151000,95702922,464,464,464,464,0
|
|
20240723,150900,95702922,464,464,464,464,0
|
|
20240723,150800,95702922,464,464,464,464,0
|
|
20240723,150700,95702922,464,464,464,464,76
|
|
20240723,150600,95667658,464,464,464,464,0
|
|
20240723,150500,95667658,464,464,464,464,0
|
|
20240723,150400,95667658,464,464,464,464,1
|
|
20240723,150300,95667194,463,463,463,463,1
|
|
20240723,150200,95666731,464,464,464,464,3
|
|
20240723,150100,95665339,461,461,461,461,54
|
|
20240723,150000,95640445,466,466,466,466,0
|
|
20240723,145900,95640445,466,466,466,466,0
|
|
20240723,145800,95640445,466,466,466,466,0
|
|
20240723,145700,95640445,466,466,466,466,0
|
|
20240723,145600,95640445,466,462,466,461,1869
|
|
20240723,145500,94778373,461,467,467,461,1116
|
|
20240723,145400,94262256,466,463,466,463,177
|
|
20240723,145300,94180296,462,462,462,462,3
|
|
20240723,145200,94178910,467,467,467,467,0
|
|
20240723,145100,94178910,467,467,467,467,14
|
|
20240723,145000,94172372,467,467,467,467,0
|
|
20240723,144900,94172372,467,467,467,467,0
|
|
20240723,144800,94172372,467,467,467,467,92
|
|
20240723,144700,94129408,467,464,467,464,48
|
|
20240723,144600,94107133,464,464,467,464,2001
|
|
20240723,144500,93178666,464,464,464,464,561
|
|
20240723,144400,92918362,463,463,463,463,9421
|
|
20240723,144300,88556439,463,462,463,462,601
|
|
20240723,144200,88278277,463,463,463,463,0
|
|
20240723,144100,88278277,463,463,463,463,76
|
|
20240723,144000,88243089,463,463,463,463,0
|
|
20240723,143900,88243089,463,463,463,463,6
|
|
20240723,143800,88240311,464,464,464,464,0
|
|
20240723,143700,88240311,464,464,464,464,0
|
|
20240723,143600,88240311,464,464,464,464,0
|
|
20240723,143500,88240311,464,464,464,464,0
|
|
20240723,143400,88240311,464,464,464,464,0
|
|
20240723,143300,88240311,464,464,464,464,0
|
|
20240723,143200,88240311,464,464,464,464,1
|
|
20240723,143100,88239847,464,464,464,464,38
|
|
20240723,143000,88222215,464,464,464,464,0
|
|
20240723,142900,88222215,464,464,464,464,213
|
|
20240723,142800,88123383,466,466,466,466,0
|
|
20240723,142700,88123383,466,466,466,466,0
|
|
20240723,142600,88123383,466,466,466,466,0
|
|
20240723,142500,88123383,466,466,466,466,0
|
|
20240723,142400,88123383,466,466,466,466,1
|
|
20240723,142300,88122917,467,467,467,467,0
|
|
20240723,142200,88122917,467,467,467,467,0
|
|
20240723,142100,88122917,467,467,467,467,0
|
|
20240723,142000,88122917,467,466,467,466,2141
|
|
20240723,141900,87123186,467,467,467,467,0
|
|
20240723,141800,87123186,467,467,467,467,3
|
|
20240723,141700,87121785,467,467,467,467,1002
|
|
20240723,141600,86653851,468,468,468,468,0
|
|
20240723,141500,86653851,468,468,468,468,0
|
|
20240723,141400,86653851,468,468,468,468,0
|
|
20240723,141300,86653851,468,468,468,468,0
|
|
20240723,141200,86653851,468,468,468,468,0
|
|
20240723,141100,86653851,468,468,468,468,0
|
|
20240723,141000,86653851,468,468,468,468,0
|
|
20240723,140900,86653851,468,468,468,468,0
|
|
20240723,140800,86653851,468,468,468,468,0
|
|
20240723,140700,86653851,468,468,468,468,0
|
|
20240723,140600,86653851,468,468,468,468,0
|
|
20240723,140500,86653851,468,468,468,468,0
|
|
20240723,140400,86653851,468,468,468,468,0
|
|
20240723,140300,86653851,468,468,468,468,0
|
|
20240723,140200,86653851,468,468,468,468,1
|
|
20240723,140100,86653383,463,463,463,463,0
|
|
20240723,140000,86653383,463,463,463,463,6
|
|
20240723,135900,86650605,468,468,468,468,0
|
|
20240723,135800,86650605,468,468,468,468,0
|
|
20240723,135700,86650605,468,468,468,468,0
|
|
20240723,135600,86650605,468,468,468,468,0
|
|
20240723,135500,86650605,468,468,468,468,0
|
|
20240723,135400,86650605,468,468,468,468,0
|
|
20240723,135300,86650605,468,468,468,468,6
|
|
20240723,135200,86647797,468,468,468,468,0
|
|
20240723,135100,86647797,468,468,468,468,1
|
|
20240723,135000,86647329,467,467,467,467,7767
|
|
20240723,134900,83020140,467,467,467,467,0
|
|
20240723,134800,83020140,467,467,467,467,0
|
|
20240723,134700,83020140,467,467,467,467,0
|
|
20240723,134600,83020140,467,467,467,467,0
|
|
20240723,134500,83020140,467,467,467,467,0
|
|
20240723,134400,83020140,467,467,467,467,0
|
|
20240723,134300,83020140,467,467,467,467,0
|
|
20240723,134200,83020140,467,467,467,467,0
|
|
20240723,134100,83020140,467,467,467,467,0
|
|
20240723,134000,83020140,467,467,467,467,30
|
|
20240723,133900,83006130,467,467,467,467,1
|
|
20240723,133800,83005663,467,467,467,467,1
|
|
20240723,133700,83005196,465,465,465,465,0
|
|
20240723,133600,83005196,465,465,465,465,0
|
|
20240723,133500,83005196,465,465,465,465,0
|
|
20240723,133400,83005196,465,465,465,465,0
|
|
20240723,133300,83005196,465,465,465,465,0
|
|
20240723,133200,83005196,465,465,465,465,0
|
|
20240723,133100,83005196,465,465,465,465,0
|
|
20240723,133000,83005196,465,465,465,465,0
|
|
20240723,132900,83005196,465,465,465,465,0
|
|
20240723,132800,83005196,465,465,465,465,4592
|
|
20240723,132700,80869916,465,464,465,464,2329
|
|
20240723,132600,79786952,464,464,464,464,0
|
|
20240723,132500,79786952,464,464,464,464,0
|
|
20240723,132400,79786952,464,464,464,464,0
|
|
20240723,132300,79786952,464,463,464,463,2234
|
|
20240723,132200,78752609,463,463,463,463,100
|
|
20240723,132100,78706309,460,460,460,460,0
|
|
20240723,132000,78706309,460,460,460,460,0
|
|
20240723,131900,78706309,460,460,460,460,0
|
|
20240723,131800,78706309,460,460,460,460,0
|
|
20240723,131700,78706309,460,460,460,460,0
|
|
20240723,131600,78706309,460,460,460,460,0
|
|
20240723,131500,78706309,460,462,462,460,2660
|
|
20240723,131400,77480413,462,462,462,462,40
|
|
20240723,131300,77461933,462,462,462,462,0
|
|
20240723,131200,77461933,462,462,462,462,0
|
|
20240723,131100,77461933,462,462,462,462,0
|
|
20240723,131000,77461933,462,462,462,462,1
|
|
20240723,130900,77461471,462,462,462,462,1
|
|
20240723,130800,77461009,463,463,463,463,0
|
|
20240723,130700,77461009,463,463,463,463,0
|
|
20240723,130600,77461009,463,463,463,463,0
|
|
20240723,130500,77461009,463,463,463,463,0
|
|
20240723,130400,77461009,463,463,463,463,0
|
|
20240723,130300,77461009,463,463,463,463,0
|
|
20240723,130200,77461009,463,463,463,463,0
|
|
20240723,130100,77461009,463,463,463,463,0
|
|
20240723,130000,77461009,463,463,463,463,0
|
|
20240723,125900,77461009,463,463,463,463,0
|
|
20240723,125800,77461009,463,463,463,463,200
|
|
20240723,125700,77368409,463,463,463,463,0
|
|
20240723,125600,77368409,463,463,463,463,0
|
|
20240723,125500,77368409,463,463,463,463,0
|
|
20240723,125400,77368409,463,462,463,462,1448
|
|
20240723,125300,76699432,461,461,461,461,100
|
|
20240723,125200,76653332,461,461,461,461,0
|
|
20240723,125100,76653332,461,461,461,461,0
|
|
20240723,125000,76653332,461,461,461,461,0
|
|
20240723,124900,76653332,461,461,461,461,100
|
|
20240723,124800,76607232,462,462,462,462,267
|
|
20240723,124700,76483878,463,463,463,463,0
|
|
20240723,124600,76483878,463,463,463,463,0
|
|
20240723,124500,76483878,463,463,463,463,0
|
|
20240723,124400,76483878,463,463,463,463,0
|
|
20240723,124300,76483878,463,463,463,463,0
|
|
20240723,124200,76483878,463,463,463,463,0
|
|
20240723,124100,76483878,463,463,463,463,0
|
|
20240723,124000,76483878,463,463,463,463,0
|
|
20240723,123900,76483878,463,463,463,463,1
|
|
20240723,123800,76483415,463,463,463,463,0
|
|
20240723,123700,76483415,463,463,463,463,0
|
|
20240723,123600,76483415,463,463,463,463,0
|
|
20240723,123500,76483415,463,463,463,463,0
|
|
20240723,123400,76483415,463,463,463,463,0
|
|
20240723,123300,76483415,463,463,463,463,1000
|
|
20240723,123200,76020415,463,463,463,463,0
|
|
20240723,123100,76020415,463,463,463,463,0
|
|
20240723,123000,76020415,463,463,463,463,2
|
|
20240723,122900,76019489,462,462,462,462,0
|
|
20240723,122800,76019489,462,462,462,462,1
|
|
20240723,122700,76019027,462,463,463,462,73
|
|
20240723,122600,75985255,463,463,463,463,0
|
|
20240723,122500,75985255,463,463,463,463,0
|
|
20240723,122400,75985255,463,463,463,463,0
|
|
20240723,122300,75985255,463,463,463,463,0
|
|
20240723,122200,75985255,463,463,463,463,500
|
|
20240723,122100,75753755,463,463,463,463,0
|
|
20240723,122000,75753755,463,463,463,463,0
|
|
20240723,121900,75753755,463,463,463,463,0
|
|
20240723,121800,75753755,463,463,463,463,2
|
|
20240723,121700,75752829,462,462,462,462,37
|
|
20240723,121600,75735735,463,463,463,463,0
|
|
20240723,121500,75735735,463,463,463,463,40
|
|
20240723,121400,75717215,463,463,463,463,0
|
|
20240723,121300,75717215,463,463,463,463,10
|
|
20240723,121200,75712585,463,463,463,463,12
|
|
20240723,121100,75707029,463,463,463,463,0
|
|
20240723,121000,75707029,463,463,463,463,0
|
|
20240723,120900,75707029,463,463,463,463,3
|
|
20240723,120800,75705640,463,463,463,463,89
|
|
20240723,120700,75664433,463,463,463,463,11
|
|
20240723,120600,75659340,463,463,463,463,35
|
|
20240723,120500,75643135,464,464,464,464,0
|
|
20240723,120400,75643135,464,464,464,464,0
|
|
20240723,120300,75643135,464,464,464,464,0
|
|
20240723,120200,75643135,464,464,464,464,2
|
|
20240723,120100,75642207,463,463,463,463,0
|
|
20240723,120000,75642207,463,463,463,463,10
|
|
20240723,115900,75637577,464,464,464,464,0
|
|
20240723,115800,75637577,464,464,464,464,0
|
|
20240723,115700,75637577,464,464,464,464,0
|
|
20240723,115600,75637577,464,464,464,464,0
|
|
20240723,115500,75637577,464,464,464,464,0
|
|
20240723,115400,75637577,464,464,464,464,0
|
|
20240723,115300,75637577,464,464,464,464,0
|
|
20240723,115200,75637577,464,464,464,464,0
|
|
20240723,115100,75637577,464,464,464,464,0
|
|
20240723,115000,75637577,464,464,464,464,0
|
|
20240723,114900,75637577,464,464,464,464,5
|
|
20240723,114800,75635257,464,464,464,464,0
|
|
20240723,114700,75635257,464,464,464,464,0
|
|
20240723,114600,75635257,464,464,464,464,2
|
|
20240723,114500,75634329,463,463,463,463,0
|
|
20240723,114400,75634329,463,463,463,463,0
|
|
20240723,114300,75634329,463,463,463,463,300
|
|
20240723,114200,75495429,463,463,463,463,0
|
|
20240723,114100,75495429,463,463,463,463,0
|
|
20240723,114000,75495429,463,463,463,463,100
|
|
20240723,113900,75449129,463,463,463,463,0
|
|
20240723,113800,75449129,463,463,463,463,0
|
|
20240723,113700,75449129,463,463,463,463,151
|
|
20240723,113600,75379216,463,463,463,463,2
|
|
20240723,113500,75378290,461,461,461,461,0
|
|
20240723,113400,75378290,461,463,463,461,6
|
|
20240723,113300,75375520,460,460,460,460,0
|
|
20240723,113200,75375520,460,460,460,460,0
|
|
20240723,113100,75375520,460,460,460,460,0
|
|
20240723,113000,75375520,460,460,460,460,1800
|
|
20240723,112900,74547520,461,461,461,461,1005
|
|
20240723,112800,74084215,463,461,463,461,502
|
|
20240723,112700,73852789,463,463,463,463,0
|
|
20240723,112600,73852789,463,463,463,463,0
|
|
20240723,112500,73852789,463,463,463,463,0
|
|
20240723,112400,73852789,463,463,463,463,0
|
|
20240723,112300,73852789,463,463,463,463,3
|
|
20240723,112200,73851400,462,462,462,462,1237
|
|
20240723,112100,73279906,462,463,463,462,564
|
|
20240723,112000,73019274,463,463,463,463,0
|
|
20240723,111900,73019274,463,463,463,463,0
|
|
20240723,111800,73019274,463,463,463,463,0
|
|
20240723,111700,73019274,463,463,463,463,14
|
|
20240723,111600,73012792,463,463,463,463,7
|
|
20240723,111500,73009551,463,463,463,463,20
|
|
20240723,111400,73000291,463,463,463,463,0
|
|
20240723,111300,73000291,463,463,463,463,0
|
|
20240723,111200,73000291,463,463,463,463,0
|
|
20240723,111100,73000291,463,463,463,463,1
|
|
20240723,111000,72999828,463,463,463,463,0
|
|
20240723,110900,72999828,463,463,463,463,0
|
|
20240723,110800,72999828,463,463,463,463,0
|
|
20240723,110700,72999828,463,461,463,461,1613
|
|
20240723,110600,72256231,463,461,463,461,311
|
|
20240723,110500,72112858,461,461,461,461,0
|
|
20240723,110400,72112858,461,461,461,461,0
|
|
20240723,110300,72112858,461,461,461,461,0
|
|
20240723,110200,72112858,461,461,461,461,1
|
|
20240723,110100,72112397,463,463,463,463,0
|
|
20240723,110000,72112397,463,463,463,463,0
|
|
20240723,105900,72112397,463,463,463,463,0
|
|
20240723,105800,72112397,463,463,463,463,0
|
|
20240723,105700,72112397,463,463,463,463,0
|
|
20240723,105600,72112397,463,463,463,463,0
|
|
20240723,105500,72112397,463,463,463,463,0
|
|
20240723,105400,72112397,463,463,463,463,0
|
|
20240723,105300,72112397,463,463,463,463,0
|
|
20240723,105200,72112397,463,460,463,459,502
|
|
20240723,105100,71881516,460,460,460,460,45
|
|
20240723,105000,71860816,459,459,459,459,0
|
|
20240723,104900,71860816,459,459,459,459,0
|
|
20240723,104800,71860816,459,459,459,459,1
|
|
20240723,104700,71860357,465,465,465,465,2
|
|
20240723,104600,71859427,459,459,465,459,4
|
|
20240723,104500,71857579,465,459,465,459,3
|
|
20240723,104400,71856191,465,465,465,465,2
|
|
20240723,104300,71855261,459,465,465,459,13
|
|
20240723,104200,71849263,460,461,461,460,37
|
|
20240723,104100,71832207,461,465,465,461,21
|
|
20240723,104000,71822446,465,465,465,465,2
|
|
20240723,103900,71821516,460,462,462,460,2
|
|
20240723,103800,71820594,458,463,463,455,30002
|
|
20240723,103700,58019540,468,468,468,468,2
|
|
20240723,103600,58018604,463,463,463,463,1
|
|
20240723,103500,58018141,463,465,465,463,42
|
|
20240723,103400,57998613,465,466,466,465,9000
|
|
20240723,103300,53810773,469,469,469,469,2
|
|
20240723,103200,53809835,466,466,466,466,0
|
|
20240723,103100,53809835,466,466,466,466,500
|
|
20240723,103000,53576835,466,466,466,466,0
|
|
20240723,102900,53576835,466,468,468,466,501
|
|
20240723,102800,53342369,466,468,468,466,1708
|
|
20240723,102700,52543027,466,467,467,466,100
|
|
20240723,102600,52496328,467,467,467,467,51
|
|
20240723,102500,52472511,467,467,467,467,0
|
|
20240723,102400,52472511,467,467,467,467,2
|
|
20240723,102300,52471577,466,465,466,465,2172
|
|
20240723,102200,51461425,465,465,465,465,1
|
|
20240723,102100,51460960,468,462,468,462,3
|
|
20240723,102000,51459562,463,464,464,463,10000
|
|
20240723,101900,46827563,468,464,468,464,23
|
|
20240723,101800,46816803,468,467,468,467,2
|
|
20240723,101700,46815868,463,463,463,463,0
|
|
20240723,101600,46815868,463,468,468,463,205
|
|
20240723,101500,46720741,464,466,468,464,658
|
|
20240723,101400,46414111,464,464,464,464,5
|
|
20240723,101300,46411791,464,464,464,464,0
|
|
20240723,101200,46411791,464,463,468,463,11
|
|
20240723,101100,46406658,464,468,468,464,1516
|
|
20240723,101000,45703226,463,468,468,463,13
|
|
20240723,100900,45697187,463,463,463,463,550
|
|
20240723,100800,45442537,463,463,468,463,2465
|
|
20240723,100700,44299712,463,468,468,463,3
|
|
20240723,100600,44298313,463,463,468,463,4
|
|
20240723,100500,44296451,463,463,468,463,30058
|
|
20240723,100400,30319487,463,464,468,462,1184
|
|
20240723,100300,29771776,468,468,468,468,2
|
|
20240723,100200,29770840,464,464,464,464,3
|
|
20240723,100100,29769448,468,468,468,464,705
|
|
20240723,100000,29439520,464,464,468,464,6
|
|
20240723,095900,29436728,468,468,468,463,417
|
|
20240723,095800,29241769,465,468,468,465,38
|
|
20240723,095700,29224012,465,468,468,465,1003
|
|
20240723,095600,28757608,465,468,468,465,4
|
|
20240723,095500,28755739,468,468,468,467,5805
|
|
20240723,095400,26043499,468,468,468,468,0
|
|
20240723,095300,26043499,468,468,468,468,1
|
|
20240723,095200,26043031,468,468,468,468,249
|
|
20240723,095100,25926499,468,469,469,468,16
|
|
20240723,095000,25919010,469,467,469,467,602
|
|
20240723,094900,25637872,469,469,469,469,0
|
|
20240723,094800,25637872,469,469,469,469,0
|
|
20240723,094700,25637872,469,467,469,467,1099
|
|
20240723,094600,25124635,467,466,467,466,43
|
|
20240723,094500,25104594,467,467,467,466,1201
|
|
20240723,094400,24543728,468,467,468,467,2520
|
|
20240723,094300,23365868,466,465,469,465,503
|
|
20240723,094200,23131964,465,465,465,465,1
|
|
20240723,094100,23131499,469,469,469,469,0
|
|
20240723,094000,23131499,469,469,469,469,0
|
|
20240723,093900,23131499,469,469,469,469,102
|
|
20240723,093800,23083661,469,469,469,469,1
|
|
20240723,093700,23083192,466,466,466,466,6
|
|
20240723,093600,23080396,469,469,469,469,0
|
|
20240723,093500,23080396,469,467,469,467,9215
|
|
20240723,093400,18776987,470,470,470,470,0
|
|
20240723,093300,18776987,470,468,470,467,553
|
|
20240723,093200,18518280,470,470,470,470,2
|
|
20240723,093100,18517340,467,468,470,467,4969
|
|
20240723,093000,16195602,470,469,470,467,12478
|
|
20240723,092900,10366540,469,469,469,469,0
|
|
20240723,092800,10366540,469,469,469,469,5
|
|
20240723,092700,10364195,468,468,468,468,0
|
|
20240723,092600,10364195,468,468,468,468,100
|
|
20240723,092500,10317395,469,469,469,469,3
|
|
20240723,092400,10315988,470,468,470,467,26
|
|
20240723,092300,10303816,470,470,470,470,0
|
|
20240723,092200,10303816,470,470,470,470,400
|
|
20240723,092100,10115816,470,467,470,467,106
|
|
20240723,092000,10065999,470,470,470,470,0
|
|
20240723,091900,10065999,470,470,470,470,5
|
|
20240723,091800,10063649,469,467,469,467,4175
|
|
20240723,091700,8111391,467,467,468,467,892
|
|
20240723,091600,7694817,468,467,468,467,1182
|
|
20240723,091500,7142808,468,467,468,467,12
|
|
20240723,091400,7137199,468,467,468,467,7229
|
|
20240723,091300,3761241,467,467,467,467,0
|
|
20240723,091200,3761241,467,467,467,466,275
|
|
20240723,091100,3632886,467,467,467,467,5
|
|
20240723,091000,3630551,466,466,466,466,511
|
|
20240723,090900,3392425,466,465,466,465,4818
|
|
20240723,090800,1152050,465,465,465,465,921
|
|
20240723,090700,723785,465,465,465,465,0
|
|
20240723,090600,723785,465,465,465,465,54
|
|
20240723,090500,698675,466,464,466,464,996
|
|
20240723,090400,236512,464,464,464,464,5
|
|
20240723,090300,234192,460,460,460,460,70
|
|
20240723,090200,201992,464,463,464,463,10
|
|
20240723,090100,197357,463,462,463,462,7
|
|
20240723,090000,194121,461,460,461,460,422
|