633 lines
27 KiB
CSV
633 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,193000,23408008,673,673,673,673,1986
|
|
20240715,192900,23408008,673,673,673,673,0
|
|
20240715,192800,23408008,673,673,673,673,0
|
|
20240715,192700,23408008,673,673,673,673,0
|
|
20240715,192600,23408008,673,673,673,673,0
|
|
20240715,192500,23408008,673,673,673,673,0
|
|
20240715,192400,23408008,673,673,673,673,0
|
|
20240715,192300,23408008,673,673,673,673,0
|
|
20240715,192200,23408008,673,673,673,673,0
|
|
20240715,192100,23408008,673,673,673,673,0
|
|
20240715,192000,23408008,673,673,673,673,0
|
|
20240715,191900,23408008,673,673,673,673,0
|
|
20240715,191800,23408008,673,673,673,673,0
|
|
20240715,191700,23408008,673,673,673,673,0
|
|
20240715,191600,23408008,673,673,673,673,0
|
|
20240715,191500,23408008,673,673,673,673,0
|
|
20240715,191400,23408008,673,673,673,673,0
|
|
20240715,191300,23408008,673,673,673,673,0
|
|
20240715,191200,23408008,673,673,673,673,0
|
|
20240715,191100,23408008,673,673,673,673,0
|
|
20240715,191000,23408008,673,673,673,673,0
|
|
20240715,190900,23408008,673,673,673,673,0
|
|
20240715,190800,23408008,673,673,673,673,0
|
|
20240715,190700,23408008,673,673,673,673,0
|
|
20240715,190600,23408008,673,673,673,673,0
|
|
20240715,190500,23408008,673,673,673,673,0
|
|
20240715,190400,23408008,673,673,673,673,0
|
|
20240715,190300,23408008,673,673,673,673,0
|
|
20240715,190200,23408008,673,673,673,673,0
|
|
20240715,190100,23408008,673,673,673,673,0
|
|
20240715,190000,23408008,673,673,673,673,1986
|
|
20240715,185900,23408008,673,673,673,673,0
|
|
20240715,185800,23408008,673,673,673,673,0
|
|
20240715,185700,23408008,673,673,673,673,0
|
|
20240715,185600,23408008,673,673,673,673,0
|
|
20240715,185500,23408008,673,673,673,673,0
|
|
20240715,185400,23408008,673,673,673,673,0
|
|
20240715,185300,23408008,673,673,673,673,0
|
|
20240715,185200,23408008,673,673,673,673,0
|
|
20240715,185100,23408008,673,673,673,673,0
|
|
20240715,185000,23408008,673,673,673,673,0
|
|
20240715,184900,23408008,673,673,673,673,0
|
|
20240715,184800,23408008,673,673,673,673,0
|
|
20240715,184700,23408008,673,673,673,673,0
|
|
20240715,184600,23408008,673,673,673,673,0
|
|
20240715,184500,23408008,673,673,673,673,0
|
|
20240715,184400,23408008,673,673,673,673,0
|
|
20240715,184300,23408008,673,673,673,673,0
|
|
20240715,184200,23408008,673,673,673,673,0
|
|
20240715,184100,23408008,673,673,673,673,0
|
|
20240715,184000,23408008,673,673,673,673,0
|
|
20240715,183900,23408008,673,673,673,673,0
|
|
20240715,183800,23408008,673,673,673,673,0
|
|
20240715,183700,23408008,673,673,673,673,0
|
|
20240715,183600,23408008,673,673,673,673,0
|
|
20240715,183500,23408008,673,673,673,673,0
|
|
20240715,183400,23408008,673,673,673,673,0
|
|
20240715,183300,23408008,673,673,673,673,0
|
|
20240715,183200,23408008,673,673,673,673,0
|
|
20240715,183100,23408008,673,673,673,673,0
|
|
20240715,183000,23408008,673,673,673,673,1986
|
|
20240715,182900,23408008,673,673,673,673,0
|
|
20240715,182800,23408008,673,673,673,673,0
|
|
20240715,182700,23408008,673,673,673,673,0
|
|
20240715,182600,23408008,673,673,673,673,0
|
|
20240715,182500,23408008,673,673,673,673,0
|
|
20240715,182400,23408008,673,673,673,673,0
|
|
20240715,182300,23408008,673,673,673,673,0
|
|
20240715,182200,23408008,673,673,673,673,0
|
|
20240715,182100,23408008,673,673,673,673,0
|
|
20240715,182000,23408008,673,673,673,673,0
|
|
20240715,181900,23408008,673,673,673,673,0
|
|
20240715,181800,23408008,673,673,673,673,0
|
|
20240715,181700,23408008,673,673,673,673,0
|
|
20240715,181600,23408008,673,673,673,673,0
|
|
20240715,181500,23408008,673,673,673,673,0
|
|
20240715,181400,23408008,673,673,673,673,0
|
|
20240715,181300,23408008,673,673,673,673,0
|
|
20240715,181200,23408008,673,673,673,673,0
|
|
20240715,181100,23408008,673,673,673,673,0
|
|
20240715,181000,23408008,673,673,673,673,0
|
|
20240715,180900,23408008,673,673,673,673,0
|
|
20240715,180800,23408008,673,673,673,673,0
|
|
20240715,180700,23408008,673,673,673,673,0
|
|
20240715,180600,23408008,673,673,673,673,0
|
|
20240715,180500,23408008,673,673,673,673,0
|
|
20240715,180400,23408008,673,673,673,673,0
|
|
20240715,180300,23408008,673,673,673,673,0
|
|
20240715,180200,23408008,673,673,673,673,0
|
|
20240715,180100,23408008,673,673,673,673,0
|
|
20240715,180000,23408008,673,673,673,673,1986
|
|
20240715,175900,23408008,673,673,673,673,0
|
|
20240715,175800,23408008,673,673,673,673,0
|
|
20240715,175700,23408008,673,673,673,673,0
|
|
20240715,175600,23408008,673,673,673,673,0
|
|
20240715,175500,23408008,673,673,673,673,0
|
|
20240715,175400,23408008,673,673,673,673,0
|
|
20240715,175300,23408008,673,673,673,673,0
|
|
20240715,175200,23408008,673,673,673,673,0
|
|
20240715,175100,23408008,673,673,673,673,0
|
|
20240715,175000,23408008,673,673,673,673,0
|
|
20240715,174900,23408008,673,673,673,673,0
|
|
20240715,174800,23408008,673,673,673,673,0
|
|
20240715,174700,23408008,673,673,673,673,0
|
|
20240715,174600,23408008,673,673,673,673,0
|
|
20240715,174500,23408008,673,673,673,673,0
|
|
20240715,174400,23408008,673,673,673,673,0
|
|
20240715,174300,23408008,673,673,673,673,0
|
|
20240715,174200,23408008,673,673,673,673,0
|
|
20240715,174100,23408008,673,673,673,673,0
|
|
20240715,174000,23408008,673,673,673,673,0
|
|
20240715,173900,23408008,673,673,673,673,0
|
|
20240715,173800,23408008,673,673,673,673,0
|
|
20240715,173700,23408008,673,673,673,673,0
|
|
20240715,173600,23408008,673,673,673,673,0
|
|
20240715,173500,23408008,673,673,673,673,0
|
|
20240715,173400,23408008,673,673,673,673,0
|
|
20240715,173300,23408008,673,673,673,673,0
|
|
20240715,173200,23408008,673,673,673,673,0
|
|
20240715,173100,23408008,673,673,673,673,0
|
|
20240715,173000,23408008,673,673,673,673,1986
|
|
20240715,172900,23408008,673,673,673,673,0
|
|
20240715,172800,23408008,673,673,673,673,0
|
|
20240715,172700,23408008,673,673,673,673,0
|
|
20240715,172600,23408008,673,673,673,673,0
|
|
20240715,172500,23408008,673,673,673,673,0
|
|
20240715,172400,23408008,673,673,673,673,0
|
|
20240715,172300,23408008,673,673,673,673,0
|
|
20240715,172200,23408008,673,673,673,673,0
|
|
20240715,172100,23408008,673,673,673,673,0
|
|
20240715,172000,23408008,673,673,673,673,0
|
|
20240715,171900,23408008,673,673,673,673,0
|
|
20240715,171800,23408008,673,673,673,673,0
|
|
20240715,171700,23408008,673,673,673,673,0
|
|
20240715,171600,23408008,673,673,673,673,0
|
|
20240715,171500,23408008,673,673,673,673,0
|
|
20240715,171400,23408008,673,673,673,673,0
|
|
20240715,171300,23408008,673,673,673,673,0
|
|
20240715,171200,23408008,673,673,673,673,0
|
|
20240715,171100,23408008,673,673,673,673,0
|
|
20240715,171000,23408008,673,673,673,673,0
|
|
20240715,170900,23408008,673,673,673,673,0
|
|
20240715,170800,23408008,673,673,673,673,0
|
|
20240715,170700,23408008,673,673,673,673,0
|
|
20240715,170600,23408008,673,673,673,673,0
|
|
20240715,170500,23408008,673,673,673,673,0
|
|
20240715,170400,23408008,673,673,673,673,0
|
|
20240715,170300,23408008,673,673,673,673,0
|
|
20240715,170200,23408008,673,673,673,673,0
|
|
20240715,170100,23408008,673,673,673,673,0
|
|
20240715,170000,23408008,673,673,673,673,1986
|
|
20240715,165900,23408008,673,673,673,673,0
|
|
20240715,165800,23408008,673,673,673,673,0
|
|
20240715,165700,23408008,673,673,673,673,0
|
|
20240715,165600,23408008,673,673,673,673,0
|
|
20240715,165500,23408008,673,673,673,673,0
|
|
20240715,165400,23408008,673,673,673,673,0
|
|
20240715,165300,23408008,673,673,673,673,0
|
|
20240715,165200,23408008,673,673,673,673,0
|
|
20240715,165100,23408008,673,673,673,673,0
|
|
20240715,165000,23408008,673,673,673,673,0
|
|
20240715,164900,23408008,673,673,673,673,0
|
|
20240715,164800,23408008,673,673,673,673,0
|
|
20240715,164700,23408008,673,673,673,673,0
|
|
20240715,164600,23408008,673,673,673,673,0
|
|
20240715,164500,23408008,673,673,673,673,0
|
|
20240715,164400,23408008,673,673,673,673,0
|
|
20240715,164300,23408008,673,673,673,673,0
|
|
20240715,164200,23408008,673,673,673,673,0
|
|
20240715,164100,23408008,673,673,673,673,0
|
|
20240715,164000,23408008,673,673,673,673,0
|
|
20240715,163900,23408008,673,673,673,673,0
|
|
20240715,163800,23408008,673,673,673,673,0
|
|
20240715,163700,23408008,673,673,673,673,0
|
|
20240715,163600,23408008,673,673,673,673,0
|
|
20240715,163500,23408008,673,673,673,673,0
|
|
20240715,163400,23408008,673,673,673,673,0
|
|
20240715,163300,23408008,673,673,673,673,0
|
|
20240715,163200,23408008,673,673,673,673,0
|
|
20240715,163100,23408008,673,673,673,673,0
|
|
20240715,163000,23408008,673,673,673,673,1986
|
|
20240715,162900,23408008,673,673,673,673,0
|
|
20240715,162800,23408008,673,673,673,673,0
|
|
20240715,162700,23408008,673,673,673,673,0
|
|
20240715,162600,23408008,673,673,673,673,0
|
|
20240715,162500,23408008,673,673,673,673,0
|
|
20240715,162400,23408008,673,673,673,673,0
|
|
20240715,162300,23408008,673,673,673,673,0
|
|
20240715,162200,23408008,673,673,673,673,0
|
|
20240715,162100,23408008,673,673,673,673,0
|
|
20240715,162000,23408008,673,673,673,673,0
|
|
20240715,161900,23408008,673,673,673,673,0
|
|
20240715,161800,23408008,673,673,673,673,0
|
|
20240715,161700,23408008,673,673,673,673,0
|
|
20240715,161600,23408008,673,673,673,673,0
|
|
20240715,161500,23408008,673,673,673,673,0
|
|
20240715,161400,23408008,673,673,673,673,0
|
|
20240715,161300,23408008,673,673,673,673,0
|
|
20240715,161200,23408008,673,673,673,673,0
|
|
20240715,161100,23408008,673,673,673,673,0
|
|
20240715,161000,23408008,673,673,673,673,0
|
|
20240715,160900,23408008,673,673,673,673,0
|
|
20240715,160800,23408008,673,673,673,673,0
|
|
20240715,160700,23408008,673,673,673,673,0
|
|
20240715,160600,23408008,673,673,673,673,0
|
|
20240715,160500,23408008,673,673,673,673,0
|
|
20240715,160400,23408008,673,673,673,673,0
|
|
20240715,160300,23408008,673,673,673,673,0
|
|
20240715,160200,23408008,673,673,673,673,0
|
|
20240715,160100,23408008,673,673,673,673,0
|
|
20240715,160000,23408008,673,673,673,673,1986
|
|
20240715,155900,23408008,673,673,673,673,0
|
|
20240715,155800,23408008,673,673,673,673,0
|
|
20240715,155700,23408008,673,673,673,673,0
|
|
20240715,155600,23408008,673,673,673,673,0
|
|
20240715,155500,23408008,673,673,673,673,0
|
|
20240715,155400,23408008,673,673,673,673,0
|
|
20240715,155300,23408008,673,673,673,673,0
|
|
20240715,155200,23408008,673,673,673,673,0
|
|
20240715,155100,23408008,673,673,673,673,0
|
|
20240715,155000,23408008,673,673,673,673,0
|
|
20240715,154900,23408008,673,673,673,673,0
|
|
20240715,154800,23408008,673,673,673,673,0
|
|
20240715,154700,23408008,673,673,673,673,0
|
|
20240715,154600,23408008,673,673,673,673,0
|
|
20240715,154500,23408008,673,673,673,673,0
|
|
20240715,154400,23408008,673,673,673,673,0
|
|
20240715,154300,23408008,673,673,673,673,0
|
|
20240715,154200,23408008,673,673,673,673,0
|
|
20240715,154100,23408008,673,673,673,673,0
|
|
20240715,154000,23408008,673,673,673,673,0
|
|
20240715,153900,23408008,673,673,673,673,0
|
|
20240715,153800,23408008,673,673,673,673,0
|
|
20240715,153700,23408008,673,673,673,673,0
|
|
20240715,153600,23408008,673,673,673,673,0
|
|
20240715,153500,23408008,673,673,673,673,0
|
|
20240715,153400,23408008,673,673,673,673,0
|
|
20240715,153300,23408008,673,673,673,673,0
|
|
20240715,153200,23408008,673,673,673,673,0
|
|
20240715,153100,23408008,673,673,673,673,0
|
|
20240715,153000,23408008,673,673,673,673,3972
|
|
20240715,152900,22071430,673,673,673,673,0
|
|
20240715,152800,22071430,673,673,673,673,0
|
|
20240715,152700,22071430,673,673,673,673,0
|
|
20240715,152600,22071430,673,673,673,673,0
|
|
20240715,152500,22071430,673,673,673,673,0
|
|
20240715,152400,22071430,673,673,673,673,0
|
|
20240715,152300,22071430,673,673,673,673,0
|
|
20240715,152200,22071430,673,673,673,673,0
|
|
20240715,152100,22071430,673,673,673,673,0
|
|
20240715,152000,22071430,673,673,673,673,0
|
|
20240715,151900,22071430,673,673,673,673,100
|
|
20240715,151800,22004130,673,673,673,673,2
|
|
20240715,151700,22002784,673,673,673,673,0
|
|
20240715,151600,22002784,673,673,673,673,0
|
|
20240715,151500,22002784,673,673,673,673,2
|
|
20240715,151400,22001438,673,673,673,673,0
|
|
20240715,151300,22001438,673,673,673,673,0
|
|
20240715,151200,22001438,673,673,673,673,0
|
|
20240715,151100,22001438,673,673,673,673,0
|
|
20240715,151000,22001438,673,673,673,673,0
|
|
20240715,150900,22001438,673,673,673,673,0
|
|
20240715,150800,22001438,673,673,673,673,0
|
|
20240715,150700,22001438,673,673,673,673,0
|
|
20240715,150600,22001438,673,673,673,673,0
|
|
20240715,150500,22001438,673,672,673,672,2
|
|
20240715,150400,22000093,662,662,662,662,0
|
|
20240715,150300,22000093,662,671,671,662,1400
|
|
20240715,150200,21064066,671,673,673,671,143
|
|
20240715,150100,20967927,673,673,673,673,0
|
|
20240715,150000,20967927,673,673,673,673,0
|
|
20240715,145900,20967927,673,673,673,673,1
|
|
20240715,145800,20967254,670,670,670,670,0
|
|
20240715,145700,20967254,670,670,670,670,0
|
|
20240715,145600,20967254,670,670,670,670,0
|
|
20240715,145500,20967254,670,670,670,670,129
|
|
20240715,145400,20880824,670,670,670,670,0
|
|
20240715,145300,20880824,670,670,670,670,0
|
|
20240715,145200,20880824,670,670,670,670,0
|
|
20240715,145100,20880824,670,670,670,670,0
|
|
20240715,145000,20880824,670,670,670,670,0
|
|
20240715,144900,20880824,670,670,670,670,1
|
|
20240715,144800,20880154,671,671,671,671,0
|
|
20240715,144700,20880154,671,671,671,671,0
|
|
20240715,144600,20880154,671,671,671,671,500
|
|
20240715,144500,20544654,670,670,670,670,0
|
|
20240715,144400,20544654,670,670,670,670,0
|
|
20240715,144300,20544654,670,670,670,670,63
|
|
20240715,144200,20502444,671,671,671,671,0
|
|
20240715,144100,20502444,671,671,671,671,0
|
|
20240715,144000,20502444,671,671,671,671,0
|
|
20240715,143900,20502444,671,671,671,671,0
|
|
20240715,143800,20502444,671,671,671,671,0
|
|
20240715,143700,20502444,671,671,671,671,0
|
|
20240715,143600,20502444,671,671,671,671,0
|
|
20240715,143500,20502444,671,671,671,671,0
|
|
20240715,143400,20502444,671,671,671,671,0
|
|
20240715,143300,20502444,671,671,671,671,0
|
|
20240715,143200,20502444,671,671,671,671,800
|
|
20240715,143100,19965644,671,671,671,671,0
|
|
20240715,143000,19965644,671,671,671,671,0
|
|
20240715,142900,19965644,671,671,671,671,0
|
|
20240715,142800,19965644,671,671,671,671,0
|
|
20240715,142700,19965644,671,671,671,671,0
|
|
20240715,142600,19965644,671,671,671,671,0
|
|
20240715,142500,19965644,671,671,671,671,0
|
|
20240715,142400,19965644,671,671,671,671,1
|
|
20240715,142300,19964973,670,670,670,670,996
|
|
20240715,142200,19297653,670,670,670,670,0
|
|
20240715,142100,19297653,670,670,670,670,0
|
|
20240715,142000,19297653,670,670,670,670,0
|
|
20240715,141900,19297653,670,670,670,670,2435
|
|
20240715,141800,17666203,672,672,672,672,0
|
|
20240715,141700,17666203,672,672,672,672,0
|
|
20240715,141600,17666203,672,672,672,672,0
|
|
20240715,141500,17666203,672,672,672,672,0
|
|
20240715,141400,17666203,672,672,672,672,0
|
|
20240715,141300,17666203,672,672,672,672,0
|
|
20240715,141200,17666203,672,672,672,672,0
|
|
20240715,141100,17666203,672,672,672,672,0
|
|
20240715,141000,17666203,672,672,672,672,0
|
|
20240715,140900,17666203,672,672,672,672,0
|
|
20240715,140800,17666203,672,672,672,672,0
|
|
20240715,140700,17666203,672,672,672,672,0
|
|
20240715,140600,17666203,672,672,672,672,0
|
|
20240715,140500,17666203,672,672,672,672,0
|
|
20240715,140400,17666203,672,672,672,672,2
|
|
20240715,140300,17664859,670,670,670,670,0
|
|
20240715,140200,17664859,670,670,670,670,0
|
|
20240715,140100,17664859,670,670,670,670,0
|
|
20240715,140000,17664859,670,670,670,670,0
|
|
20240715,135900,17664859,670,670,670,670,0
|
|
20240715,135800,17664859,670,670,670,670,0
|
|
20240715,135700,17664859,670,670,670,670,0
|
|
20240715,135600,17664859,670,670,670,670,0
|
|
20240715,135500,17664859,670,670,670,670,0
|
|
20240715,135400,17664859,670,670,670,670,0
|
|
20240715,135300,17664859,670,670,670,670,0
|
|
20240715,135200,17664859,670,670,670,670,1
|
|
20240715,135100,17664189,672,672,672,672,0
|
|
20240715,135000,17664189,672,672,672,672,0
|
|
20240715,134900,17664189,672,672,672,672,0
|
|
20240715,134800,17664189,672,672,672,672,0
|
|
20240715,134700,17664189,672,672,672,672,0
|
|
20240715,134600,17664189,672,672,672,672,2
|
|
20240715,134500,17662845,670,670,670,670,0
|
|
20240715,134400,17662845,670,670,670,670,0
|
|
20240715,134300,17662845,670,670,670,670,0
|
|
20240715,134200,17662845,670,670,670,670,0
|
|
20240715,134100,17662845,670,670,670,670,0
|
|
20240715,134000,17662845,670,670,670,670,0
|
|
20240715,133900,17662845,670,670,670,670,0
|
|
20240715,133800,17662845,670,670,670,670,0
|
|
20240715,133700,17662845,670,670,670,670,0
|
|
20240715,133600,17662845,670,670,670,670,0
|
|
20240715,133500,17662845,670,670,670,670,0
|
|
20240715,133400,17662845,670,670,670,670,0
|
|
20240715,133300,17662845,670,670,670,670,1
|
|
20240715,133200,17662175,673,673,673,673,0
|
|
20240715,133100,17662175,673,673,673,673,0
|
|
20240715,133000,17662175,673,673,673,673,0
|
|
20240715,132900,17662175,673,673,673,673,0
|
|
20240715,132800,17662175,673,673,673,673,0
|
|
20240715,132700,17662175,673,673,673,673,0
|
|
20240715,132600,17662175,673,673,673,673,0
|
|
20240715,132500,17662175,673,673,673,673,0
|
|
20240715,132400,17662175,673,673,673,673,0
|
|
20240715,132300,17662175,673,673,673,673,0
|
|
20240715,132200,17662175,673,673,673,673,0
|
|
20240715,132100,17662175,673,673,673,673,0
|
|
20240715,132000,17662175,673,673,673,673,0
|
|
20240715,131900,17662175,673,673,673,673,0
|
|
20240715,131800,17662175,673,673,673,673,0
|
|
20240715,131700,17662175,673,673,673,673,0
|
|
20240715,131600,17662175,673,673,673,673,0
|
|
20240715,131500,17662175,673,673,673,673,0
|
|
20240715,131400,17662175,673,673,673,673,0
|
|
20240715,131300,17662175,673,673,673,673,0
|
|
20240715,131200,17662175,673,673,673,673,0
|
|
20240715,131100,17662175,673,673,673,673,0
|
|
20240715,131000,17662175,673,673,673,673,90
|
|
20240715,130900,17601605,675,675,675,675,0
|
|
20240715,130800,17601605,675,675,675,675,0
|
|
20240715,130700,17601605,675,675,675,675,0
|
|
20240715,130600,17601605,675,675,675,675,0
|
|
20240715,130500,17601605,675,675,675,675,0
|
|
20240715,130400,17601605,675,675,675,675,0
|
|
20240715,130300,17601605,675,675,675,675,0
|
|
20240715,130200,17601605,675,675,675,675,0
|
|
20240715,130100,17601605,675,675,675,675,0
|
|
20240715,130000,17601605,675,675,675,675,0
|
|
20240715,125900,17601605,675,675,675,675,0
|
|
20240715,125800,17601605,675,675,675,675,0
|
|
20240715,125700,17601605,675,675,675,675,0
|
|
20240715,125600,17601605,675,673,675,673,3
|
|
20240715,125500,17599583,675,675,675,675,0
|
|
20240715,125400,17599583,675,675,675,675,0
|
|
20240715,125300,17599583,675,675,675,675,0
|
|
20240715,125200,17599583,675,675,675,675,0
|
|
20240715,125100,17599583,675,675,675,675,0
|
|
20240715,125000,17599583,675,675,675,675,0
|
|
20240715,124900,17599583,675,675,675,675,0
|
|
20240715,124800,17599583,675,675,675,675,0
|
|
20240715,124700,17599583,675,675,675,675,0
|
|
20240715,124600,17599583,675,675,675,675,0
|
|
20240715,124500,17599583,675,675,675,675,0
|
|
20240715,124400,17599583,675,675,675,675,0
|
|
20240715,124300,17599583,675,675,675,675,0
|
|
20240715,124200,17599583,675,675,675,675,0
|
|
20240715,124100,17599583,675,675,675,675,0
|
|
20240715,124000,17599583,675,675,675,675,0
|
|
20240715,123900,17599583,675,675,675,675,0
|
|
20240715,123800,17599583,675,675,675,675,0
|
|
20240715,123700,17599583,675,675,675,675,0
|
|
20240715,123600,17599583,675,675,675,675,0
|
|
20240715,123500,17599583,675,675,675,675,0
|
|
20240715,123400,17599583,675,675,675,675,0
|
|
20240715,123300,17599583,675,675,675,675,0
|
|
20240715,123200,17599583,675,675,675,675,0
|
|
20240715,123100,17599583,675,675,675,675,0
|
|
20240715,123000,17599583,675,675,675,675,1
|
|
20240715,122900,17598908,668,668,668,668,0
|
|
20240715,122800,17598908,668,668,668,668,0
|
|
20240715,122700,17598908,668,668,668,668,0
|
|
20240715,122600,17598908,668,668,668,668,0
|
|
20240715,122500,17598908,668,668,668,668,0
|
|
20240715,122400,17598908,668,668,668,668,0
|
|
20240715,122300,17598908,668,668,668,668,0
|
|
20240715,122200,17598908,668,668,668,668,1
|
|
20240715,122100,17598240,676,676,676,676,0
|
|
20240715,122000,17598240,676,676,676,676,0
|
|
20240715,121900,17598240,676,676,676,676,0
|
|
20240715,121800,17598240,676,676,676,676,0
|
|
20240715,121700,17598240,676,676,676,676,0
|
|
20240715,121600,17598240,676,676,676,676,0
|
|
20240715,121500,17598240,676,676,676,676,0
|
|
20240715,121400,17598240,676,676,676,676,0
|
|
20240715,121300,17598240,676,676,676,676,0
|
|
20240715,121200,17598240,676,676,676,676,0
|
|
20240715,121100,17598240,676,675,676,675,864
|
|
20240715,121000,17014775,675,675,675,675,0
|
|
20240715,120900,17014775,675,675,675,675,0
|
|
20240715,120800,17014775,675,675,675,675,1
|
|
20240715,120700,17014100,677,677,677,677,0
|
|
20240715,120600,17014100,677,677,677,677,0
|
|
20240715,120500,17014100,677,677,677,677,0
|
|
20240715,120400,17014100,677,677,677,677,0
|
|
20240715,120300,17014100,677,677,677,677,0
|
|
20240715,120200,17014100,677,677,677,677,0
|
|
20240715,120100,17014100,677,677,677,677,0
|
|
20240715,120000,17014100,677,677,677,677,0
|
|
20240715,115900,17014100,677,677,677,677,0
|
|
20240715,115800,17014100,677,677,677,677,0
|
|
20240715,115700,17014100,677,677,677,677,0
|
|
20240715,115600,17014100,677,677,677,677,0
|
|
20240715,115500,17014100,677,677,677,677,0
|
|
20240715,115400,17014100,677,677,677,677,0
|
|
20240715,115300,17014100,677,677,677,677,0
|
|
20240715,115200,17014100,677,677,677,677,0
|
|
20240715,115100,17014100,677,677,677,677,0
|
|
20240715,115000,17014100,677,677,677,677,0
|
|
20240715,114900,17014100,677,676,677,676,318
|
|
20240715,114800,16799077,676,670,676,670,233
|
|
20240715,114700,16642709,670,670,670,670,0
|
|
20240715,114600,16642709,670,670,670,670,0
|
|
20240715,114500,16642709,670,670,670,670,0
|
|
20240715,114400,16642709,670,670,670,670,0
|
|
20240715,114300,16642709,670,670,670,670,0
|
|
20240715,114200,16642709,670,670,670,670,0
|
|
20240715,114100,16642709,670,670,670,670,0
|
|
20240715,114000,16642709,670,670,670,670,0
|
|
20240715,113900,16642709,670,670,670,670,10
|
|
20240715,113800,16636009,669,669,669,669,0
|
|
20240715,113700,16636009,669,669,669,669,0
|
|
20240715,113600,16636009,669,669,669,669,0
|
|
20240715,113500,16636009,669,669,669,669,0
|
|
20240715,113400,16636009,669,669,669,669,0
|
|
20240715,113300,16636009,669,669,669,669,0
|
|
20240715,113200,16636009,669,669,669,669,0
|
|
20240715,113100,16636009,669,669,669,669,0
|
|
20240715,113000,16636009,669,669,669,669,0
|
|
20240715,112900,16636009,669,669,669,669,0
|
|
20240715,112800,16636009,669,669,669,669,0
|
|
20240715,112700,16636009,669,669,669,669,0
|
|
20240715,112600,16636009,669,669,669,669,0
|
|
20240715,112500,16636009,669,669,669,669,0
|
|
20240715,112400,16636009,669,669,669,669,0
|
|
20240715,112300,16636009,669,669,669,669,1
|
|
20240715,112200,16635340,672,672,672,672,0
|
|
20240715,112100,16635340,672,670,672,670,384
|
|
20240715,112000,16377584,667,667,667,667,60
|
|
20240715,111900,16337564,663,663,663,663,2
|
|
20240715,111800,16336238,663,663,663,663,0
|
|
20240715,111700,16336238,663,663,663,663,0
|
|
20240715,111600,16336238,663,663,663,663,0
|
|
20240715,111500,16336238,663,663,663,663,184
|
|
20240715,111400,16214246,663,666,666,663,100
|
|
20240715,111300,16147846,672,672,672,672,0
|
|
20240715,111200,16147846,672,664,672,662,1301
|
|
20240715,111100,15284829,665,665,665,665,0
|
|
20240715,111000,15284829,665,673,673,665,472
|
|
20240715,110900,14970933,676,676,676,676,150
|
|
20240715,110800,14869533,677,677,677,677,0
|
|
20240715,110700,14869533,677,677,677,677,2
|
|
20240715,110600,14868179,677,677,677,677,0
|
|
20240715,110500,14868179,677,677,677,677,0
|
|
20240715,110400,14868179,677,677,677,677,0
|
|
20240715,110300,14868179,677,677,677,677,0
|
|
20240715,110200,14868179,677,677,677,677,0
|
|
20240715,110100,14868179,677,677,677,677,0
|
|
20240715,110000,14868179,677,677,677,677,0
|
|
20240715,105900,14868179,677,677,677,677,0
|
|
20240715,105800,14868179,677,677,677,677,0
|
|
20240715,105700,14868179,677,677,677,677,0
|
|
20240715,105600,14868179,677,677,677,677,0
|
|
20240715,105500,14868179,677,677,677,677,0
|
|
20240715,105400,14868179,677,677,677,677,0
|
|
20240715,105300,14868179,677,677,677,677,294
|
|
20240715,105200,14669141,678,678,688,678,634
|
|
20240715,105100,14238255,690,690,690,690,0
|
|
20240715,105000,14238255,690,690,690,690,100
|
|
20240715,104900,14169255,690,690,690,690,0
|
|
20240715,104800,14169255,690,690,690,690,1
|
|
20240715,104700,14168565,690,690,690,690,0
|
|
20240715,104600,14168565,690,690,690,690,0
|
|
20240715,104500,14168565,690,688,690,688,9
|
|
20240715,104400,14162359,685,680,685,680,114
|
|
20240715,104300,14084702,679,672,679,672,2770
|
|
20240715,104200,12214840,670,670,670,670,0
|
|
20240715,104100,12214840,670,670,670,670,0
|
|
20240715,104000,12214840,670,670,670,670,0
|
|
20240715,103900,12214840,670,670,670,670,1001
|
|
20240715,103800,11544170,669,669,669,669,0
|
|
20240715,103700,11544170,669,669,669,669,0
|
|
20240715,103600,11544170,669,669,669,669,0
|
|
20240715,103500,11544170,669,669,669,669,0
|
|
20240715,103400,11544170,669,669,669,669,0
|
|
20240715,103300,11544170,669,669,669,669,0
|
|
20240715,103200,11544170,669,669,669,669,0
|
|
20240715,103100,11544170,669,669,669,669,0
|
|
20240715,103000,11544170,669,669,669,669,0
|
|
20240715,102900,11544170,669,669,669,669,0
|
|
20240715,102800,11544170,669,669,669,669,0
|
|
20240715,102700,11544170,669,669,669,669,1300
|
|
20240715,102600,10674470,669,669,669,669,0
|
|
20240715,102500,10674470,669,669,669,669,0
|
|
20240715,102400,10674470,669,669,669,669,0
|
|
20240715,102300,10674470,669,669,669,669,0
|
|
20240715,102200,10674470,669,669,669,669,0
|
|
20240715,102100,10674470,669,669,669,669,0
|
|
20240715,102000,10674470,669,669,669,669,0
|
|
20240715,101900,10674470,669,669,669,669,0
|
|
20240715,101800,10674470,669,669,669,669,0
|
|
20240715,101700,10674470,669,669,669,669,0
|
|
20240715,101600,10674470,669,669,669,669,0
|
|
20240715,101500,10674470,669,669,669,669,0
|
|
20240715,101400,10674470,669,669,669,669,0
|
|
20240715,101300,10674470,669,669,669,669,0
|
|
20240715,101200,10674470,669,669,669,669,5
|
|
20240715,101100,10671125,669,668,669,668,100
|
|
20240715,101000,10604305,668,668,668,668,1
|
|
20240715,100900,10603637,663,663,663,663,0
|
|
20240715,100800,10603637,663,663,663,663,0
|
|
20240715,100700,10603637,663,663,663,663,0
|
|
20240715,100600,10603637,663,663,663,663,0
|
|
20240715,100500,10603637,663,663,663,663,0
|
|
20240715,100400,10603637,663,663,663,663,0
|
|
20240715,100300,10603637,663,663,663,663,0
|
|
20240715,100200,10603637,663,663,663,663,115
|
|
20240715,100100,10527392,663,663,663,663,0
|
|
20240715,100000,10527392,663,663,663,663,0
|
|
20240715,095900,10527392,663,663,663,663,0
|
|
20240715,095800,10527392,663,663,663,663,0
|
|
20240715,095700,10527392,663,663,663,663,0
|
|
20240715,095600,10527392,663,663,663,663,0
|
|
20240715,095500,10527392,663,663,663,663,0
|
|
20240715,095400,10527392,663,663,663,663,0
|
|
20240715,095300,10527392,663,663,663,663,314
|
|
20240715,095200,10319210,663,663,663,663,0
|
|
20240715,095100,10319210,663,663,663,663,0
|
|
20240715,095000,10319210,663,663,663,663,0
|
|
20240715,094900,10319210,663,663,663,663,0
|
|
20240715,094800,10319210,663,663,663,663,0
|
|
20240715,094700,10319210,663,663,663,663,0
|
|
20240715,094600,10319210,663,663,663,663,0
|
|
20240715,094500,10319210,663,663,663,663,0
|
|
20240715,094400,10319210,663,663,663,663,0
|
|
20240715,094300,10319210,663,663,663,663,2008
|
|
20240715,094200,8987906,663,663,663,663,1
|
|
20240715,094100,8987243,668,668,668,668,0
|
|
20240715,094000,8987243,668,668,668,668,0
|
|
20240715,093900,8987243,668,668,668,668,0
|
|
20240715,093800,8987243,668,668,668,668,0
|
|
20240715,093700,8987243,668,668,668,668,0
|
|
20240715,093600,8987243,668,668,668,668,0
|
|
20240715,093500,8987243,668,668,668,668,0
|
|
20240715,093400,8987243,668,668,668,668,0
|
|
20240715,093300,8987243,668,668,668,668,30
|
|
20240715,093200,8967203,668,668,668,668,0
|
|
20240715,093100,8967203,668,668,668,668,0
|
|
20240715,093000,8967203,668,668,669,668,4500
|
|
20240715,092900,5960703,668,668,668,668,0
|
|
20240715,092800,5960703,668,668,668,668,0
|
|
20240715,092700,5960703,668,668,668,668,3
|
|
20240715,092600,5958699,668,668,668,668,0
|
|
20240715,092500,5958699,668,668,668,668,0
|
|
20240715,092400,5958699,668,668,668,668,0
|
|
20240715,092300,5958699,668,668,668,668,1
|
|
20240715,092200,5958031,669,669,669,669,0
|
|
20240715,092100,5958031,669,669,669,669,0
|
|
20240715,092000,5958031,669,669,669,669,0
|
|
20240715,091900,5958031,669,669,669,669,0
|
|
20240715,091800,5958031,669,669,669,669,0
|
|
20240715,091700,5958031,669,669,669,669,0
|
|
20240715,091600,5958031,669,669,669,669,0
|
|
20240715,091500,5958031,669,669,669,669,0
|
|
20240715,091400,5958031,669,669,669,669,2
|
|
20240715,091300,5956693,660,660,660,660,0
|
|
20240715,091200,5956693,660,660,660,660,0
|
|
20240715,091100,5956693,660,660,660,660,0
|
|
20240715,091000,5956693,660,660,660,660,0
|
|
20240715,090900,5956693,660,660,660,660,1126
|
|
20240715,090800,5213533,660,662,662,660,1700
|
|
20240715,090700,4090751,668,662,668,662,67
|
|
20240715,090600,4046385,661,661,661,661,1700
|
|
20240715,090500,2922685,670,670,670,670,0
|
|
20240715,090400,2922685,670,670,670,670,0
|
|
20240715,090300,2922685,670,672,672,670,1040
|
|
20240715,090200,2225863,670,670,670,670,3111
|
|
20240715,090100,141493,677,677,677,677,65
|
|
20240715,090000,97488,677,677,677,677,144
|